Skip to main content
Diageo plc (FRA:GUI)
Germany flag Germany · Delayed Price · Currency is EUR
19.30
-0.55 (-2.77%)
At close: Dec 4, 2025

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3519.3519.2519.3019.30-1,202
Dec 4, 202519.9019.9019.3019.3019.30-2.77%2,988
Dec 3, 202519.7520.2019.7019.8519.850.51%2,067
Dec 2, 202519.9020.0019.7519.7519.75-1,632
Dec 1, 202519.7519.7519.7519.7519.75-0.25%159
Nov 28, 202519.9519.9519.8019.8019.80-1.49%100
Nov 27, 202519.6020.1019.6020.1020.102.29%395
Nov 26, 202519.8019.8019.5019.6519.65-0.51%1,300
Nov 25, 202519.6519.7519.5519.7519.75-0.25%182
Nov 24, 202520.2020.3019.8019.8019.80-1.49%1,413
Nov 21, 202519.3020.1019.3020.1020.104.42%789
Nov 20, 202519.3019.3019.1519.2519.25-0.77%885
Nov 19, 202519.7519.7519.3019.4019.40-2.27%2,721
Nov 18, 202519.9019.9519.7019.8519.85-1.73%1,547
Nov 17, 202520.8020.8020.1020.2020.20-0.98%1,343
Nov 14, 202520.6020.7020.4020.4020.40-0.49%514
Nov 13, 202521.2021.2020.5020.5020.50-3.76%680
Nov 12, 202520.9021.3020.9021.3021.302.90%50
Nov 11, 202520.7021.1020.7020.7020.700.98%953
Nov 10, 202519.7521.0019.7520.5020.504.59%1,000
Nov 7, 202519.1519.6019.1019.6019.602.62%2,102
Nov 6, 202520.4020.4018.9519.1019.10-5.91%3,840
Nov 5, 202520.1020.3020.1020.3020.30-631
Nov 4, 202519.9520.3019.9520.3020.30-0.49%488
Nov 3, 202520.2020.4019.9520.4020.400.49%3,870
Oct 31, 202519.7520.3019.7520.3020.302.53%1,370
Oct 30, 202519.9520.1019.4019.8019.80-1.98%2,830
Oct 29, 202520.4020.4019.9020.2020.20-3,025
Oct 28, 202520.3020.5020.2020.2020.20-1.46%1,130
Oct 27, 202521.0021.0020.2020.5020.50-1.44%1,930
Oct 24, 202521.1021.1020.8020.8020.80-0.95%300
Oct 23, 202521.2021.2021.0021.0021.00-1.87%210
Oct 22, 202521.1021.5020.9021.4021.400.47%1,445
Oct 21, 202521.3021.3021.2021.3021.30-1,445
Oct 20, 202520.9021.3020.9021.3021.302.40%468
Oct 17, 202520.7020.8020.6020.8020.801.46%1,750
Oct 16, 202520.0020.5020.0020.5020.50-828
Oct 15, 202520.7020.7020.3020.5019.95-5,290
Oct 14, 202520.7020.8020.5020.5019.95-0.97%377
Oct 13, 202520.9020.9020.7020.7020.15-0.96%1,282
Oct 10, 202520.7021.1020.7020.9020.341.95%1,470
Oct 9, 202521.0021.0020.5020.5019.95-1.91%1,245
Oct 8, 202520.5020.9020.5020.9020.342.45%1,230
Oct 7, 202520.5020.7020.3020.4019.86-1,562
Oct 6, 202520.7020.7020.2020.4019.86-1.45%5,245
Oct 3, 202520.7020.8020.7020.7020.15-1,375
Oct 2, 202520.8020.8020.5020.7020.15-0.96%690
Oct 1, 202520.2020.9020.2020.9020.342.45%2,010
Sep 30, 202520.4020.4020.0020.4019.86-940
Sep 29, 202520.4020.5020.2020.4019.860.49%3,696
Sep 26, 202520.4020.4020.0020.3019.76-0.49%1,497
Sep 25, 202520.4020.6020.3020.4019.86-0.49%1,004
Sep 24, 202520.4020.5020.3020.5019.95-0.49%1,008
Sep 23, 202520.8020.8020.3020.6020.05-0.48%924
Sep 22, 202521.0021.0020.6020.7020.15-1.43%2,175
Sep 19, 202521.1021.1021.0021.0020.440.96%790
Sep 18, 202521.1021.2020.8020.8020.25-2.35%1,785
Sep 17, 202521.2021.3021.1021.3020.73-0.47%666
Sep 16, 202521.5021.5021.4021.4020.83-2.73%250
Sep 15, 202522.0022.0022.0022.0021.410.46%-
Sep 12, 202522.1022.1021.9021.9021.32-1.35%2,052
Sep 11, 202522.2022.4022.2022.2021.61-0.45%1,350
Sep 10, 202522.6022.6022.2022.3021.71-1.76%385
Sep 9, 202522.8022.8022.5022.7022.09-2.16%598
Sep 8, 202523.4023.5023.2023.2022.58-1.69%902
Sep 5, 202523.4023.7023.4023.6022.970.43%560
Sep 4, 202523.5023.5023.5023.5022.87-0.42%125
Sep 3, 202523.5023.6023.5023.6022.97-250
Sep 2, 202523.8024.0023.6023.6022.97-1.26%60
Sep 1, 202524.1024.1023.8023.9023.260.42%215
Aug 29, 202523.8023.9023.8023.8023.17-2.46%400
Aug 28, 202524.3024.4024.3024.4023.752.09%473
Aug 27, 202523.9024.1023.9023.9023.26-0.83%1,040
Aug 26, 202524.3024.6024.1024.1023.46-0.41%475
Aug 25, 202524.4024.4024.2024.2023.55-1.22%442
Aug 22, 202524.5024.5024.5024.5023.85-0.81%374
Aug 21, 202524.5024.7024.5024.7024.040.41%280
Aug 20, 202524.2024.6024.2024.6023.943.80%270
Aug 19, 202523.7023.7023.7023.7023.070.85%150
Aug 18, 202523.9023.9023.5023.5022.87-0.84%553
Aug 15, 202523.7024.0023.7023.7023.070.85%1,969
Aug 14, 202523.4023.6023.4023.5022.87-1.67%839
Aug 13, 202523.9023.9023.9023.9023.260.42%-
Aug 12, 202524.0024.1023.8023.8023.17-1.24%1,832
Aug 11, 202523.5024.1023.5024.1023.462.12%2,935
Aug 8, 202523.4023.6023.4023.6022.970.85%210
Aug 7, 202522.8023.4022.8023.4022.781.30%395
Aug 6, 202521.9023.1021.9023.1022.485.00%1,834
Aug 5, 202521.2022.5020.9022.0021.413.77%1,516
Aug 4, 202521.3021.3020.9021.2020.63-0.93%1,950
Aug 1, 202521.5021.8021.1021.4020.83-1.38%2,205
Jul 31, 202522.5022.5021.7021.7021.12-4.41%4,980
Jul 30, 202522.6022.7022.5022.7022.090.89%1,150
Jul 29, 202522.6022.6022.3022.5021.90-2.60%1,015
Jul 28, 202523.1023.1023.1023.1022.482.21%45
Jul 25, 202522.4022.6022.4022.6022.00-8
Jul 24, 202522.5022.6022.5022.6022.00-313
Jul 23, 202522.5022.7022.5022.6022.001.35%1,188
Jul 22, 202522.0022.4022.0022.3021.711.83%270
Jul 21, 202522.4022.4021.9021.9021.32-1.79%350